Milan - Delayed Quote EUR

Invesco Materials S&P US Select Sector UCITS ETF (XLBS.MI)

466.81
+0.17
+(0.04%)
As of May 13 at 3:36:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 2025466.81466.81466.81466.81466.813
May 12, 2025452.19452.19452.19452.19452.19-
May 9, 2025452.19452.19452.19452.19452.191
May 8, 2025449.12451.75449.12451.75451.7516
May 7, 2025444.67444.67444.67444.67444.6711
May 6, 2025446.59447.26446.59447.26447.26112
May 5, 2025449.35449.35449.35451.04451.04457
May 2, 2025447.83447.83447.83449.69449.695
Apr 30, 2025439.52443.43439.52443.43443.4333
Apr 29, 2025437.05437.05437.05437.05437.05-
Apr 28, 2025440.72440.72437.05437.05437.05223
Apr 25, 2025441.39441.39438.60436.02436.0264
Apr 24, 2025431.22438.41431.22438.41438.418
Apr 23, 2025428.50428.50428.50428.50428.50-
Apr 22, 2025428.50428.50428.50428.50428.50-
Apr 17, 2025428.50428.50428.50428.50428.50251
Apr 16, 2025432.57432.57432.57432.57432.57150
Apr 15, 2025433.50435.34432.87435.34435.3497
Apr 14, 2025431.84431.84431.84431.84431.842
Apr 11, 2025420.15420.15417.63417.63417.63156
Apr 10, 2025423.79423.79423.79423.79423.79-
Apr 9, 2025423.79423.79423.79423.79423.79-
Apr 8, 2025423.79423.79423.79423.79423.792
Apr 7, 2025474.44474.44474.44474.44474.44-
Apr 4, 2025474.44474.44474.44474.44474.44-
Apr 3, 2025474.44474.44474.44474.44474.44-
Apr 2, 2025474.44474.44474.44474.44474.44-
Apr 1, 2025474.44474.44474.44474.44474.44-
Mar 31, 2025471.51471.51471.51474.44474.4413
Mar 28, 2025475.14475.14474.51474.51474.51108
Mar 27, 2025482.11482.11482.11482.11482.11-
Mar 26, 2025482.11482.11482.11482.11482.11-
Mar 25, 2025482.11482.11482.11482.11482.11-
Mar 24, 2025482.11482.11482.11482.11482.112
Mar 21, 2025471.70471.70471.70471.70471.7041
Mar 20, 2025480.04480.04480.04480.04480.0411
Mar 19, 2025475.01475.01475.01475.01475.01-
Mar 18, 2025475.01475.01475.01475.01475.0125
Mar 17, 2025470.97475.00470.97475.00475.0015
Mar 14, 2025470.01470.96470.01470.96470.961,048
Mar 13, 2025468.27468.27468.27468.27468.27258
Mar 12, 2025467.70467.70467.70467.70467.704
Mar 11, 2025474.91474.91466.23466.23466.23106
Mar 10, 2025481.84481.84478.95478.95478.9564
Mar 7, 2025487.92487.92487.92487.92487.92-
Mar 6, 2025487.27487.28486.00487.92487.92320
Mar 5, 2025482.67482.67482.67482.67482.677
Mar 4, 2025494.85494.85494.17488.31488.31104
Mar 3, 2025504.70504.70504.70504.70504.709
Feb 28, 2025508.14508.14507.57507.57507.5744
Feb 27, 2025512.12512.12512.12512.12512.1220
Feb 26, 2025509.10509.10509.10509.10509.10141
Feb 25, 2025502.60502.60502.60502.60502.6020
Feb 24, 2025510.38510.38510.38510.38510.38-
Feb 21, 2025514.12514.12514.12510.38510.3814
Feb 20, 2025517.74517.74517.74517.74517.74-
Feb 19, 2025519.81519.81517.74517.74517.741,103
Feb 18, 2025518.74518.74518.74518.74518.745
Feb 17, 2025515.45515.45514.21514.21514.21269
Feb 14, 2025516.95517.80515.73515.73515.731,592
Feb 13, 2025513.97513.97513.97513.97513.9733
Feb 12, 2025511.39511.39511.39511.39511.3958
Feb 11, 2025515.11515.11515.11518.72518.728
Feb 10, 2025515.15515.15513.69513.69513.69297
Feb 7, 2025515.14515.14513.83513.83513.8356
Feb 6, 2025516.87516.88513.91514.86514.862,684
Feb 5, 2025512.54512.54512.54512.64512.6446
Feb 4, 2025515.82515.82514.85514.85514.85278
Feb 3, 2025514.46517.48513.32517.48517.48332
Jan 31, 2025512.94512.94512.94512.94512.94-
Jan 30, 2025513.34513.34512.86512.94512.94304
Jan 29, 2025511.68512.15511.68512.15512.15217
Jan 28, 2025512.25512.25510.13510.13510.1361
Jan 27, 2025506.80506.80505.07506.48506.48470
Jan 24, 2025512.17512.51510.40510.40510.40911
Jan 23, 2025512.55512.55511.04511.04511.0468
Jan 22, 2025513.47513.90513.47513.90513.9023
Jan 21, 2025516.47516.47516.47516.47516.4751
Jan 20, 2025513.91513.91511.59512.25512.25105
Jan 17, 2025513.68513.68513.67516.62516.6230
Jan 16, 2025505.54505.54505.54505.54505.54-
Jan 15, 2025502.09506.05502.08505.54505.54290
Jan 14, 2025500.05501.00499.68499.68499.6835
Jan 13, 2025487.46489.44487.22497.61497.6113
Jan 10, 2025488.00488.00488.00488.00488.009
Jan 9, 2025489.73490.64489.73490.63490.631,000
Jan 8, 2025487.78488.76487.78488.76488.7666
Jan 7, 2025486.69487.78486.69487.78487.78406
Jan 6, 2025482.60487.52481.78486.60486.602,702
Jan 3, 2025485.49485.49484.86484.86484.86249
Jan 2, 2025491.35491.42490.50491.39491.39209
Dec 30, 2024487.48487.48483.00484.56484.565
Dec 27, 2024489.75489.75489.75489.75489.7532
Dec 23, 2024488.70488.70488.70487.10487.105
Dec 20, 2024485.09485.09485.09491.22491.2210
Dec 19, 2024489.72489.72489.72489.72489.7237
Dec 18, 2024500.91500.91500.91500.91500.91-
Dec 17, 2024502.15502.15501.66500.91500.91405
Dec 16, 2024505.72505.72505.72505.72505.7233
Dec 13, 2024509.45509.45509.45509.28509.28186
Dec 12, 2024515.30515.34513.21513.88513.881,919
Dec 11, 2024518.66518.66518.66518.66518.66-
Dec 10, 2024520.06520.06517.56518.66518.66404
Dec 9, 2024521.79522.04521.79522.56522.56206
Dec 6, 2024521.60521.70521.12521.12521.12527
Dec 5, 2024522.98523.63519.47519.47519.47386
Dec 4, 2024536.82536.82536.82531.86531.8618
Dec 3, 2024536.31536.31536.31536.31536.3116
Dec 2, 2024535.57535.57535.57535.57535.57-
Nov 29, 2024534.87535.57534.87535.57535.57215
Nov 28, 2024534.97534.97534.97534.97534.97249
Nov 27, 2024537.41537.41537.41537.41537.41-
Nov 26, 2024535.97535.97535.97537.41537.41178
Nov 25, 2024539.00539.00539.00540.35540.352
Nov 22, 2024519.63519.63519.63519.63519.63-
Nov 21, 2024519.63519.63519.63519.63519.63-
Nov 20, 2024519.90519.91519.90519.63519.63203
Nov 19, 2024518.88518.88518.88518.88518.88-
Nov 18, 2024517.73518.88517.54518.88518.88568
Nov 15, 2024517.99521.38517.53517.53517.5355
Nov 14, 2024524.30524.92521.38521.38521.381,426
Nov 13, 2024521.46521.46521.46521.46521.46-
Nov 12, 2024521.46521.46521.46521.46521.4625
Nov 11, 2024528.65528.65528.65528.65528.6571
Nov 8, 2024527.54527.54525.38526.09526.09484
Nov 7, 2024526.46527.28525.32527.28527.2853
Nov 6, 2024512.99512.99512.99512.99512.99-
Nov 5, 2024512.99512.99512.99512.99512.992
Nov 4, 2024512.38514.18512.32512.32512.32200
Nov 1, 2024516.09516.09516.09516.09516.09-
Oct 31, 2024517.63517.63513.01516.09516.091,196
Oct 30, 2024520.63520.63520.46520.40520.4012
Oct 29, 2024524.45524.45522.61522.61522.61565
Oct 28, 2024533.05533.05533.05533.05533.05-
Oct 25, 2024533.05533.05533.05533.05533.05-
Oct 24, 2024533.05533.05533.05533.05533.05-
Oct 23, 2024534.27534.30533.05533.05533.05176
Oct 22, 2024533.11533.11531.19531.68531.68698
Oct 21, 2024538.73538.73538.73538.73538.73-
Oct 18, 2024540.78540.79540.78538.73538.7320
Oct 17, 2024527.44527.44527.44527.44527.44-
Oct 16, 2024527.44527.44527.44527.44527.44-
Oct 15, 2024527.44527.44527.44527.44527.44-
Oct 14, 2024525.97525.97524.47527.44527.442,083
Oct 11, 2024522.36522.36522.36522.36522.36-
Oct 10, 2024522.36522.36522.36522.36522.3635
Oct 9, 2024518.99521.40518.99521.40521.40276
Oct 8, 2024515.28515.28513.73515.14515.143,267
Oct 7, 2024517.34517.34517.34517.34517.3419
Oct 4, 2024518.40519.10518.40516.76516.76207
Oct 3, 2024517.72517.72517.72517.72517.729
Oct 2, 2024520.71520.71520.71520.71520.71-
Oct 1, 2024520.00520.71520.00520.71520.7111
Sep 30, 2024521.42522.11517.82515.89515.891,073
Sep 27, 2024519.54519.54519.54519.54519.54-
Sep 26, 2024514.61516.34514.61519.54519.54578
Sep 25, 2024514.50514.50514.50514.50514.50-
Sep 24, 2024510.70514.61510.70514.50514.50213
Sep 23, 2024502.21502.21502.21502.21502.21-
Sep 20, 2024506.34506.34506.34502.21502.216
Sep 19, 2024504.19504.19504.19504.19504.19-
Sep 18, 2024504.19504.19504.19504.19504.19-
Sep 17, 2024500.09500.09500.09504.19504.1932
Sep 16, 2024499.42499.42499.42499.42499.42-
Sep 13, 2024499.42499.42499.42499.42499.422
Sep 12, 2024490.30490.30490.30490.30490.30-
Sep 11, 2024490.30490.30490.30490.30490.30-
Sep 10, 2024490.30490.30490.30490.30490.30-
Sep 9, 2024487.01490.30487.01490.30490.3021
Sep 6, 2024495.20495.20495.20495.20495.20-
Sep 5, 2024495.20495.20495.20495.20495.20-
Sep 4, 2024496.50496.50495.20495.20495.2070
Sep 3, 2024506.34506.34506.00500.62500.625
Sep 2, 2024505.90505.90505.90505.90505.90207
Aug 30, 2024490.07490.07490.07490.07490.07-
Aug 29, 2024490.07490.07490.07490.07490.07-
Aug 28, 2024490.07490.07490.07490.07490.07-
Aug 27, 2024490.07490.07490.07490.07490.07-
Aug 26, 2024490.07490.07490.07490.07490.07-
Aug 23, 2024490.07490.07490.07490.07490.07-
Aug 22, 2024492.00492.00492.00490.07490.071
Aug 21, 2024487.10487.10487.10487.10487.10-
Aug 20, 2024488.32488.32487.10487.10487.102
Aug 19, 2024483.42483.42483.42483.42483.42-
Aug 16, 2024483.42483.42483.42483.42483.42-
Aug 14, 2024483.42483.42483.42483.42483.42-
Aug 13, 2024483.42483.42483.42483.42483.42-
Aug 12, 2024483.42483.42483.42483.42483.42-
Aug 9, 2024483.42483.42483.42483.42483.422
Aug 8, 2024475.00484.26473.56484.26484.2626
Aug 7, 2024486.84486.84486.84486.84486.8423
Aug 6, 2024483.60483.60483.60483.60483.6020
Aug 5, 2024484.38484.38473.21478.17478.17362
Aug 2, 2024503.70503.71485.91485.91485.9163
Aug 1, 2024510.13510.13507.02507.02507.0234
Jul 31, 2024496.00496.00496.00496.00496.00-
Jul 30, 2024496.00496.00496.00496.00496.00-
Jul 29, 2024496.00496.00496.00496.00496.00-
Jul 26, 2024496.00496.00496.00496.00496.00-
Jul 25, 2024491.51496.00491.50496.00496.00518
Jul 24, 2024497.08497.08497.08497.08497.08-
Jul 23, 2024497.08497.08497.08497.08497.084
Jul 22, 2024502.43502.43502.43502.43502.43-
Jul 19, 2024502.43502.43502.43502.43502.43-
Jul 18, 2024502.43502.43502.43502.43502.43-
Jul 17, 2024501.46502.43501.46502.43502.431,601
Jul 16, 2024495.70495.70495.70495.70495.70-
Jul 15, 2024495.75495.75494.63495.70495.7019
Jul 12, 2024493.08494.95493.08494.95494.95141
Jul 11, 2024486.36489.90486.36491.43491.43239
Jul 10, 2024482.68482.68482.68482.68482.68-
Jul 9, 2024484.81484.81484.81482.68482.6820
Jul 8, 2024482.84483.00482.51485.04485.0442
Jul 5, 2024484.88484.88481.00481.28481.2821
Jul 4, 2024484.18484.18484.18484.18484.1822
Jul 3, 2024484.29484.29484.29483.42483.4214
Jul 2, 2024482.39482.40481.73481.73481.7323
Jul 1, 2024491.68491.68484.66484.66484.6612
Jun 28, 2024492.49492.49492.49492.49492.4919
Jun 27, 2024491.47491.47491.47491.47491.4733
Jun 26, 2024499.30499.30499.30499.30499.30-
Jun 25, 2024499.30499.30499.30499.30499.30-
Jun 24, 2024499.30499.30499.30499.30499.309
Jun 21, 2024496.20496.20496.20496.20496.20-
Jun 20, 2024496.68496.68496.68496.20496.2011
Jun 19, 2024492.90492.90492.90492.90492.90-
Jun 18, 2024495.70495.70495.70492.90492.90101
Jun 17, 2024493.15493.15493.15493.15493.15-
Jun 14, 2024494.97494.97494.97493.15493.155
Jun 13, 2024493.85493.85493.85493.85493.85-
Jun 12, 2024493.85493.85493.85493.85493.8534
Jun 11, 2024495.06495.07494.43494.47494.4726
Jun 10, 2024495.78495.79494.65494.65494.6588
Jun 7, 2024492.82494.73492.81494.73494.73242
Jun 6, 2024492.20492.20492.20492.20492.20-
Jun 5, 2024492.20492.20492.20492.20492.2061
Jun 4, 2024489.27489.27489.27489.27489.27240
Jun 3, 2024494.80494.80494.80494.80494.80-
May 31, 2024494.80494.80494.80494.80494.80-
May 30, 2024492.38494.80492.38494.80494.802
May 29, 2024495.30495.30495.30495.30495.3025
May 28, 2024500.50500.50500.50500.50500.50-
May 27, 2024500.65500.65500.65500.50500.5050
May 24, 2024498.34500.11498.34500.11500.112
May 23, 2024502.64502.64498.70499.33499.335
May 22, 2024505.53505.53500.95500.95500.9514
May 21, 2024504.96508.30504.78504.78504.7831
May 20, 2024504.69506.23504.69506.23506.23601
May 17, 2024500.02502.45500.01502.45502.45120
May 16, 2024502.79504.18501.22501.22501.228
May 15, 2024505.10505.10505.10503.32503.3293
May 14, 2024505.38505.38505.38505.38505.3899

Related Tickers